36,500€
-4,45%
Echtzeit-Aktienkurs Vista Oil & Gas S.A.B. de C.V. (ADRs)
Bid:
Ask:
Aktienkurse zur Vista Oil & Gas S.A.B. de C.V. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 38,60 | 39,40 | 35,80 | 36,80 | -3,66% | 2.290,00 |
| 07.08.2025 | 39,40 | 39,60 | 38,20 | 38,20 | -3,05% | 2.065,00 |
| 06.08.2025 | 38,80 | 39,80 | 38,80 | 39,40 | 2,60% | 434,00 |
| 05.08.2025 | 38,40 | 38,80 | 38,00 | 38,40 | 0,52% | 336,00 |
| 04.08.2025 | 37,20 | 38,20 | 37,20 | 38,20 | 3,24% | 568,00 |
| 01.08.2025 | 39,20 | 39,60 | 36,60 | 37,00 | -6,09% | 951,00 |
| 31.07.2025 | 40,00 | 40,00 | 39,40 | 39,40 | -1,01% | 400,00 |
| 30.07.2025 | 40,20 | 40,40 | 39,20 | 39,80 | 0,51% | 1.243,00 |
| 29.07.2025 | 37,80 | 39,60 | 37,20 | 39,60 | 5,32% | 533,00 |
| 28.07.2025 | 37,80 | 38,40 | 37,60 | 37,60 | 1,62% | 539,00 |
| 25.07.2025 | 37,20 | 37,60 | 37,00 | 37,00 | 0,54% | 562,00 |
| 24.07.2025 | 37,60 | 38,20 | 36,80 | 36,80 | -3,16% | 448,00 |
| 23.07.2025 | 37,20 | 38,00 | 36,80 | 38,00 | 4,40% | 2.051,00 |
| 22.07.2025 | 37,40 | 38,00 | 36,40 | 36,40 | -1,62% | 2.611,00 |
| 21.07.2025 | 38,00 | 38,80 | 36,80 | 37,00 | -5,61% | 3.892,00 |
| 18.07.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 1,55% | 128,00 |
| 17.07.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 1,58% | 206,00 |
| 16.07.2025 | 38,60 | 39,20 | 38,00 | 38,00 | -3,06% | 630,00 |
| 15.07.2025 | 38,60 | 39,40 | 38,60 | 39,20 | 0,51% | 423,00 |
| 14.07.2025 | 39,40 | 39,80 | 38,60 | 39,00 | -2,01% | 606,00 |
| 11.07.2025 | 41,60 | 42,00 | 39,60 | 39,80 | -3,86% | 646,00 |
| 10.07.2025 | 40,40 | 41,40 | 40,00 | 41,40 | 2,99% | 183,00 |
| 09.07.2025 | 41,60 | 41,60 | 40,20 | 40,20 | -2,43% | 2.040,00 |
| 08.07.2025 | 40,20 | 41,20 | 39,60 | 41,20 | 3,52% | 202,00 |
| 07.07.2025 | 40,60 | 40,60 | 39,60 | 39,80 | -1,00% | 844,00 |
| 04.07.2025 | 40,40 | 40,40 | 40,20 | 40,20 | -0,99% | 124,00 |
| 03.07.2025 | 41,60 | 41,60 | 40,60 | 40,60 | -0,98% | 211,00 |
| 02.07.2025 | 40,00 | 41,00 | 39,80 | 41,00 | 1,99% | 647,00 |
| 01.07.2025 | 40,40 | 41,00 | 39,80 | 40,20 | -1,47% | 843,00 |
| 30.06.2025 | 42,00 | 42,20 | 40,80 | 40,80 | -0,97% | 1.111,00 |
| 27.06.2025 | 42,20 | 42,20 | 41,20 | 41,20 | -0,96% | 70,00 |
| 26.06.2025 | 41,20 | 42,00 | 41,20 | 41,60 | 0,00% | 216,00 |
| 25.06.2025 | 42,40 | 42,40 | 41,60 | 41,60 | -4,15% | 1.076,00 |
| 24.06.2025 | 43,20 | 43,40 | 41,60 | 43,40 | 0,46% | 784,00 |
| 23.06.2025 | 46,00 | 46,60 | 43,20 | 43,20 | -2,26% | 4.193,00 |
| 20.06.2025 | 46,00 | 46,00 | 44,20 | 44,20 | -3,91% | 2.573,00 |
| 19.06.2025 | 45,00 | 46,40 | 45,00 | 46,00 | 2,22% | 760,00 |
| 18.06.2025 | 45,20 | 45,20 | 44,80 | 45,00 | -0,88% | 470,00 |
| 17.06.2025 | 44,40 | 45,80 | 44,40 | 45,40 | 0,44% | 374,00 |
| 16.06.2025 | 46,60 | 46,80 | 45,00 | 45,20 | -1,74% | 580,00 |
| 13.06.2025 | 45,00 | 48,00 | 45,00 | 46,00 | 2,68% | 1.389,00 |
| 12.06.2025 | 45,40 | 45,40 | 44,80 | 44,80 | -1,75% | 423,00 |
| 11.06.2025 | 44,80 | 45,60 | 44,80 | 45,60 | 1,33% | 970,00 |
| 10.06.2025 | 44,80 | 45,00 | 44,60 | 45,00 | 3,21% | 486,00 |
| 09.06.2025 | 44,00 | 44,00 | 43,60 | 43,60 | -0,91% | 34,00 |
| 06.06.2025 | 42,60 | 44,00 | 42,60 | 44,00 | 4,76% | 108,00 |
| 05.06.2025 | 42,00 | 42,00 | 41,80 | 42,00 | 0,00% | 123,00 |
| 04.06.2025 | 45,20 | 45,20 | 41,80 | 42,00 | -6,67% | 208,00 |
| 03.06.2025 | 43,40 | 45,00 | 43,40 | 45,00 | 4,65% | 51,00 |
| 02.06.2025 | 43,60 | 43,60 | 43,00 | 43,00 | -2,27% | 228,00 |
| 30.05.2025 | 44,40 | 44,40 | 44,00 | 44,00 | 1,38% | 16,00 |
| 29.05.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -3,56% | 5,00 |
| 28.05.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 3,69% | 25,00 |
| 27.05.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -1,36% | 133,00 |
| 26.05.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 0,46% | 1,00 |
| 23.05.2025 | 43,80 | 43,80 | 42,00 | 43,80 | 0,00% | 549,00 |
| 22.05.2025 | 44,20 | 44,20 | 42,80 | 43,80 | -3,10% | 394,00 |
| 21.05.2025 | 44,60 | 45,20 | 44,40 | 45,20 | -0,44% | 672,00 |
| 20.05.2025 | 45,80 | 45,80 | 45,00 | 45,40 | -1,30% | 410,00 |
| 19.05.2025 | 44,80 | 46,00 | 44,00 | 46,00 | 3,14% | 632,00 |
| 16.05.2025 | 45,00 | 45,20 | 44,20 | 44,60 | -1,76% | 1.413,00 |
| 15.05.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 0,00% | 400,00 |
| 14.05.2025 | 46,20 | 46,40 | 45,00 | 45,40 | -1,30% | 1.059,00 |
| 13.05.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 3,14% | 7,00 |
| 12.05.2025 | 43,60 | 45,00 | 43,60 | 44,60 | 6,70% | 262,00 |
| 09.05.2025 | 41,20 | 42,00 | 41,20 | 41,80 | 1,46% | 273,00 |
| 08.05.2025 | 39,80 | 41,20 | 39,80 | 41,20 | 5,64% | 740,00 |
| 07.05.2025 | 40,40 | 40,40 | 39,00 | 39,00 | 0,00% | 352,00 |
| 06.05.2025 | 38,00 | 39,00 | 37,20 | 39,00 | 2,09% | 381,00 |
| 05.05.2025 | 37,60 | 38,20 | 37,60 | 38,20 | -2,05% | 153,00 |
| 02.05.2025 | 40,00 | 40,20 | 38,40 | 39,00 | -1,52% | 736,00 |
| 30.04.2025 | 40,40 | 40,40 | 39,60 | 39,60 | -1,00% | 104,00 |
| 29.04.2025 | 40,40 | 40,80 | 40,00 | 40,00 | -3,38% | 122,00 |
| 28.04.2025 | 42,00 | 42,60 | 41,40 | 41,40 | -2,36% | 105,00 |
| 25.04.2025 | 43,20 | 43,40 | 42,40 | 42,40 | -1,85% | 918,00 |
| 24.04.2025 | 41,40 | 43,60 | 41,40 | 43,20 | 3,85% | 756,00 |
| 23.04.2025 | 41,80 | 42,60 | 41,60 | 41,60 | 1,46% | 285,00 |
| 22.04.2025 | 39,00 | 41,00 | 39,00 | 41,00 | -3,76% | 132,00 |
| 17.04.2025 | 39,80 | 42,60 | 39,40 | 42,60 | 8,67% | 224,00 |
| 16.04.2025 | 35,80 | 40,20 | 35,20 | 39,20 | 9,50% | 332,00 |
| 15.04.2025 | 36,40 | 36,40 | 35,80 | 35,80 | -0,56% | 94,00 |
| 14.04.2025 | 36,20 | 37,80 | 35,80 | 36,00 | 10,43% | 1.940,00 |
| 11.04.2025 | 31,60 | 33,20 | 31,40 | 32,60 | 5,84% | 1.154,00 |
| 10.04.2025 | 34,80 | 35,00 | 30,80 | 30,80 | -14,44% | 461,00 |
| 09.04.2025 | 31,20 | 36,00 | 29,40 | 36,00 | 15,38% | 1.478,00 |
| 08.04.2025 | 34,20 | 35,40 | 31,20 | 31,20 | -7,69% | 1.753,00 |
| 07.04.2025 | 34,20 | 34,60 | 31,20 | 33,80 | -3,43% | 1.142,00 |
| 04.04.2025 | 39,40 | 39,40 | 34,00 | 35,00 | -11,17% | 3.317,00 |
| 03.04.2025 | 42,60 | 42,60 | 39,40 | 39,40 | -9,63% | 760,00 |
| 02.04.2025 | 44,00 | 44,00 | 43,00 | 43,60 | -0,91% | 130,00 |
| 01.04.2025 | 43,20 | 44,00 | 42,60 | 44,00 | 2,33% | 69,00 |
| 31.03.2025 | 43,60 | 44,00 | 42,20 | 43,00 | -1,38% | 622,00 |
| 28.03.2025 | 45,00 | 45,00 | 43,60 | 43,60 | -4,80% | 810,00 |
| 27.03.2025 | 44,40 | 46,00 | 44,40 | 45,80 | 2,69% | 738,00 |
| 26.03.2025 | 44,80 | 45,00 | 44,40 | 44,60 | -0,89% | 278,00 |
| 25.03.2025 | 43,40 | 45,00 | 43,40 | 45,00 | 3,69% | 342,00 |
| 24.03.2025 | 43,80 | 43,80 | 43,40 | 43,40 | 2,36% | 116,00 |
| 21.03.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -0,47% | 283,00 |
| 20.03.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 0,95% | 25,00 |
| 19.03.2025 | 42,00 | 42,20 | 42,00 | 42,20 | 0,00% | 89,00 |